Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 9.470 | 9.760 | 9.260 | 9.680 | 598,369 | +0.17(+1.79%) |
Jul 30, 2008 | 9.550 | 9.670 | 9.250 | 9.510 | 616,699 | +0.12(+1.28%) |
Jul 29, 2008 | 9.390 | 9.465 | 9.100 | 9.390 | 668,117 | +0.35(+3.87%) |
Jul 28, 2008 | 9.330 | 9.340 | 8.860 | 9.040 | 484,039 | -0.30(-3.21%) |
Jul 25, 2008 | 9.590 | 9.590 | 9.170 | 9.340 | 467,623 | -0.06(-0.64%) |
Jul 24, 2008 | 9.880 | 9.880 | 9.350 | 9.400 | 403,373 | -0.43(-4.37%) |
Jul 23, 2008 | 9.830 | 9.970 | 9.540 | 9.830 | 557,901 | +0.03(+0.31%) |
Jul 22, 2008 | 9.470 | 9.870 | 9.330 | 9.800 | 458,726 | +0.26(+2.73%) |
Jul 21, 2008 | 9.760 | 9.770 | 9.460 | 9.540 | 656,055 | -0.16(-1.65%) |
Jul 18, 2008 | 9.740 | 9.800 | 9.400 | 9.700 | 435,638 | +0.03(+0.31%) |
Jul 17, 2008 | 9.260 | 9.730 | 9.140 | 9.670 | 1,141,578 | +0.34(+3.64%) |
Jul 16, 2008 | 8.870 | 9.680 | 8.780 | 9.330 | 1,342,465 | +0.41(+4.60%) |
Jul 15, 2008 | 8.370 | 9.060 | 8.190 | 8.920 | 716,865 | +0.41(+4.82%) |
Jul 14, 2008 | 8.790 | 8.910 | 8.400 | 8.510 | 640,028 | -0.18(-2.07%) |
Jul 11, 2008 | 8.650 | 8.920 | 8.480 | 8.690 | 822,562 | -0.12(-1.36%) |
Jul 10, 2008 | 8.860 | 8.900 | 8.517 | 8.810 | 967,503 | -0.08(-0.90%) |
Jul 09, 2008 | 9.240 | 9.240 | 8.800 | 8.890 | 430,456 | -0.35(-3.79%) |
Jul 08, 2008 | 8.960 | 9.240 | 8.820 | 9.240 | 473,740 | +0.28(+3.12%) |
Jul 07, 2008 | 9.000 | 9.100 | 8.680 | 8.960 | 380,274 | -0.07(-0.78%) |
Jul 04, 2008 | 9.100 | 9.160 | 8.910 | 9.030 | 263,419 | +0.00(+0.00%) |
Jul 03, 2008 | 9.100 | 9.160 | 8.910 | 9.030 | 263,419 | -0.06(-0.66%) |
Jul 02, 2008 | 9.040 | 9.300 | 8.960 | 9.090 | 471,367 | -0.07(-0.76%) |
Jul 01, 2008 | 8.990 | 9.160 | 8.650 | 9.160 | 428,916 | +0.03(+0.33%) |
Jun 30, 2008 | 9.450 | 9.570 | 9.100 | 9.130 | 413,258 | -0.32(-3.39%) |
Jun 27, 2008 | 9.410 | 9.540 | 8.930 | 9.450 | 1,716,687 | -0.04(-0.42%) |
Jun 26, 2008 | 9.500 | 9.510 | 9.250 | 9.490 | 369,278 | +0.07(+0.74%) |
Jun 25, 2008 | 9.050 | 9.530 | 9.040 | 9.420 | 1,117,777 | +0.36(+3.97%) |
Jun 24, 2008 | 9.110 | 9.200 | 8.800 | 9.060 | 513,626 | -0.10(-1.09%) |
Jun 23, 2008 | 8.990 | 9.240 | 8.910 | 9.160 | 431,825 | +0.09(+0.99%) |
Jun 20, 2008 | 9.140 | 9.150 | 8.850 | 9.070 | 589,819 | -0.11(-1.20%) |
Jun 19, 2008 | 9.140 | 9.320 | 9.070 | 9.180 | 424,377 | +0.03(+0.33%) |
Jun 18, 2008 | 9.360 | 9.370 | 8.990 | 9.150 | 520,810 | -0.17(-1.82%) |
Jun 17, 2008 | 9.000 | 9.350 | 8.900 | 9.320 | 859,281 | +0.23(+2.53%) |
Jun 16, 2008 | 8.790 | 9.110 | 8.710 | 9.090 | 693,643 | +0.24(+2.71%) |
Jun 13, 2008 | 8.380 | 8.990 | 8.320 | 8.850 | 843,283 | +0.58(+7.01%) |
Jun 12, 2008 | 8.860 | 8.990 | 8.270 | 8.270 | 777,416 | -0.50(-5.70%) |
Jun 11, 2008 | 8.690 | 8.850 | 8.680 | 8.770 | 655,458 | -0.03(-0.34%) |
Jun 10, 2008 | 8.710 | 8.800 | 8.550 | 8.800 | 864,474 | +0.16(+1.85%) |
Jun 09, 2008 | 8.510 | 8.680 | 8.410 | 8.640 | 335,526 | +0.11(+1.29%) |
Jun 06, 2008 | 8.610 | 8.690 | 8.480 | 8.530 | 406,289 | -0.22(-2.51%) |
Jun 05, 2008 | 8.400 | 8.750 | 8.400 | 8.750 | 682,865 | +0.28(+3.31%) |
Jun 04, 2008 | 8.170 | 8.500 | 8.100 | 8.470 | 819,935 | +0.28(+3.42%) |
Jun 03, 2008 | 8.110 | 8.210 | 7.900 | 8.190 | 414,956 | +0.15(+1.87%) |
Jun 02, 2008 | 8.430 | 8.430 | 7.930 | 8.040 | 808,252 | -0.32(-3.83%) |
May 30, 2008 | 8.260 | 8.380 | 8.120 | 8.360 | 311,493 | +0.06(+0.72%) |
May 29, 2008 | 7.940 | 8.300 | 7.940 | 8.300 | 1,002,819 | +0.34(+4.27%) |
May 28, 2008 | 7.780 | 8.020 | 7.780 | 7.960 | 691,657 | +0.12(+1.53%) |
May 27, 2008 | 7.670 | 7.850 | 7.565 | 7.840 | 501,730 | +0.24(+3.16%) |
May 26, 2008 | 7.740 | 7.740 | 7.470 | 7.600 | 0 | +0.00(+0.00%) |
May 23, 2008 | 7.740 | 7.740 | 7.470 | 7.600 | 271,111 | -0.25(-3.18%) |
May 22, 2008 | 7.280 | 7.850 | 7.280 | 7.850 | 1,023,374 | +0.67(+9.33%) |
May 21, 2008 | 7.420 | 7.700 | 7.100 | 7.180 | 889,657 | -0.30(-4.01%) |
May 20, 2008 | 7.640 | 7.800 | 7.280 | 7.480 | 749,227 | -0.16(-2.09%) |
May 19, 2008 | 7.850 | 7.870 | 7.550 | 7.640 | 1,730,358 | -0.15(-1.93%) |
May 16, 2008 | 7.950 | 7.950 | 7.720 | 7.790 | 277,996 | -0.12(-1.52%) |
May 15, 2008 | 7.880 | 7.950 | 7.720 | 7.910 | 379,806 | +0.07(+0.89%) |
May 14, 2008 | 7.500 | 7.920 | 7.460 | 7.840 | 1,350,020 | +0.49(+6.67%) |
May 13, 2008 | 7.260 | 7.400 | 7.110 | 7.350 | 324,370 | +0.12(+1.66%) |
May 12, 2008 | 7.130 | 7.300 | 7.010 | 7.230 | 796,888 | +0.18(+2.55%) |
May 09, 2008 | 6.910 | 7.120 | 6.910 | 7.050 | 569,990 | +0.19(+2.77%) |
May 08, 2008 | 7.000 | 7.000 | 6.620 | 6.860 | 632,487 | +0.14(+2.08%) |
May 07, 2008 | 6.740 | 6.890 | 6.660 | 6.720 | 857,089 | -0.11(-1.61%) |
May 06, 2008 | 6.720 | 6.890 | 6.610 | 6.830 | 510,374 | +0.12(+1.79%) |
May 05, 2008 | 6.840 | 6.840 | 6.500 | 6.710 | 1,008,075 | +0.46(+7.36%) |
May 02, 2008 | 6.360 | 6.550 | 6.190 | 6.250 | 358,158 | -0.08(-1.26%) |